Swisscanto AST Aktien Responsible Europa (0P00002BDY.SW)
Swiss - Swiss Precio retrasado. Divisa en CHF.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CHFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | - | - | - | - | - | - |
| 04 jun 2024 | - | - | - | - | - | - |
| 03 jun 2024 | 473.25 | 473.25 | 473.25 | 473.25 | 473.25 | - |
| 31 may 2024 | 473.85 | 473.85 | 473.85 | 473.85 | 473.85 | - |
| 30 may 2024 | 473.02 | 473.02 | 473.02 | 473.02 | 473.02 | - |
| 29 may 2024 | 474.64 | 474.64 | 474.64 | 474.64 | 474.64 | - |
| 28 may 2024 | 481.49 | 481.49 | 481.49 | 481.49 | 481.49 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 483.72 | 483.72 | 483.72 | 483.72 | 483.72 | - |
| 23 may 2024 | 481.89 | 481.89 | 481.89 | 481.89 | 481.89 | - |
| 22 may 2024 | 483.13 | 483.13 | 483.13 | 483.13 | 483.13 | - |
| 21 may 2024 | 482.40 | 482.40 | 482.40 | 482.40 | 482.40 | - |
| 17 may 2024 | 482.06 | 482.06 | 482.06 | 482.06 | 482.06 | - |
| 16 may 2024 | 482.06 | 482.06 | 482.06 | 482.06 | 482.06 | - |
| 15 may 2024 | 481.13 | 481.13 | 481.13 | 481.13 | 481.13 | - |
| 14 may 2024 | 476.97 | 476.97 | 476.97 | 476.97 | 476.97 | - |
| 13 may 2024 | 475.78 | 475.78 | 475.78 | 475.78 | 475.78 | - |
| 10 may 2024 | 473.92 | 473.92 | 473.92 | 473.92 | 473.92 | - |
| 08 may 2024 | 467.90 | 467.90 | 467.90 | 467.90 | 467.90 | - |
| 07 may 2024 | 466.82 | 466.82 | 466.82 | 466.82 | 466.82 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 457.55 | 457.55 | 457.55 | 457.55 | 457.55 | - |
| 02 may 2024 | 457.09 | 457.09 | 457.09 | 457.09 | 457.09 | - |
| 30 abr 2024 | 459.42 | 459.42 | 459.42 | 459.42 | 459.42 | - |
| 29 abr 2024 | 460.17 | 460.17 | 460.17 | 460.17 | 460.17 | - |
| 26 abr 2024 | 460.88 | 460.88 | 460.88 | 460.88 | 460.88 | - |
| 25 abr 2024 | 455.62 | 455.62 | 455.62 | 455.62 | 455.62 | - |
| 24 abr 2024 | 454.67 | 454.67 | 454.67 | 454.67 | 454.67 | - |
| 23 abr 2024 | 453.79 | 453.79 | 453.79 | 453.79 | 453.79 | - |
| 22 abr 2024 | 448.38 | 448.38 | 448.38 | 448.38 | 448.38 | - |
| 19 abr 2024 | 444.57 | 444.57 | 444.57 | 444.57 | 444.57 | - |
| 18 abr 2024 | 445.59 | 445.59 | 445.59 | 445.59 | 445.59 | - |
| 17 abr 2024 | 443.51 | 443.51 | 443.51 | 443.51 | 443.51 | - |
| 16 abr 2024 | 442.38 | 442.38 | 442.38 | 442.38 | 442.38 | - |
| 15 abr 2024 | 450.14 | 450.14 | 450.14 | 450.14 | 450.14 | - |
| 12 abr 2024 | 447.67 | 447.67 | 447.67 | 447.67 | 447.67 | - |
| 11 abr 2024 | 450.17 | 450.17 | 450.17 | 450.17 | 450.17 | - |
| 10 abr 2024 | 454.39 | 454.39 | 454.39 | 454.39 | 454.39 | - |
| 09 abr 2024 | 452.64 | 452.64 | 452.64 | 452.64 | 452.64 | - |
| 08 abr 2024 | 454.29 | 454.29 | 454.29 | 454.29 | 454.29 | - |
| 05 abr 2024 | 448.14 | 448.14 | 448.14 | 448.14 | 448.14 | - |
| 04 abr 2024 | 455.59 | 455.59 | 455.59 | 455.59 | 455.59 | - |
| 03 abr 2024 | 452.89 | 452.89 | 452.89 | 452.89 | 452.89 | - |
| 02 abr 2024 | 449.42 | 449.42 | 449.42 | 449.42 | 449.42 | - |
| 28 mar 2024 | 450.20 | 450.20 | 450.20 | 450.20 | 450.20 | - |
| 27 mar 2024 | 452.57 | 452.57 | 452.57 | 452.57 | 452.57 | - |
| 26 mar 2024 | 450.11 | 450.11 | 450.11 | 450.11 | 450.11 | - |
| 25 mar 2024 | 447.25 | 447.25 | 447.25 | 447.25 | 447.25 | - |
| 22 mar 2024 | 446.89 | 446.89 | 446.89 | 446.89 | 446.89 | - |
| 21 mar 2024 | 447.50 | 447.50 | 447.50 | 447.50 | 447.50 | - |
| 20 mar 2024 | 440.24 | 440.24 | 440.24 | 440.24 | 440.24 | - |
| 19 mar 2024 | 438.58 | 438.58 | 438.58 | 438.58 | 438.58 | - |
| 18 mar 2024 | 438.28 | 438.28 | 438.28 | 438.28 | 438.28 | - |
| 15 mar 2024 | 436.65 | 436.65 | 436.65 | 436.65 | 436.65 | - |
| 14 mar 2024 | 437.95 | 437.95 | 437.95 | 437.95 | 437.95 | - |
| 13 mar 2024 | 437.97 | 437.97 | 437.97 | 437.97 | 437.97 | - |
| 12 mar 2024 | 435.61 | 435.61 | 435.61 | 435.61 | 435.61 | - |
| 11 mar 2024 | 432.28 | 432.28 | 432.28 | 432.28 | 432.28 | - |
| 08 mar 2024 | 433.45 | 433.45 | 433.45 | 433.45 | 433.45 | - |
| 07 mar 2024 | 436.13 | 436.13 | 436.13 | 436.13 | 436.13 | - |
| 06 mar 2024 | 430.12 | 430.12 | 430.12 | 430.12 | 430.12 | - |
| 05 mar 2024 | 426.63 | 426.63 | 426.63 | 426.63 | 426.63 | - |
| 04 mar 2024 | 428.48 | 428.48 | 428.48 | 428.48 | 428.48 | - |
| 01 mar 2024 | 427.46 | 427.46 | 427.46 | 427.46 | 427.46 | - |
| 29 feb 2024 | 421.74 | 421.74 | 421.74 | 421.74 | 421.74 | - |
| 28 feb 2024 | 421.91 | 421.91 | 421.91 | 421.91 | 421.91 | - |
| 27 feb 2024 | 425.13 | 425.13 | 425.13 | 425.13 | 425.13 | - |
| 26 feb 2024 | 424.66 | 424.66 | 424.66 | 424.66 | 424.66 | - |
| 23 feb 2024 | 426.36 | 426.36 | 426.36 | 426.36 | 426.36 | - |
| 22 feb 2024 | 424.84 | 424.84 | 424.84 | 424.84 | 424.84 | - |
| 21 feb 2024 | 420.04 | 420.04 | 420.04 | 420.04 | 420.04 | - |
| 20 feb 2024 | 421.90 | 421.90 | 421.90 | 421.90 | 421.90 | - |
| 19 feb 2024 | 422.57 | 422.57 | 422.57 | 422.57 | 422.57 | - |
| 16 feb 2024 | 421.19 | 421.19 | 421.19 | 421.19 | 421.19 | - |
| 15 feb 2024 | 417.46 | 417.46 | 417.46 | 417.46 | 417.46 | - |
| 14 feb 2024 | 415.41 | 415.41 | 415.41 | 415.41 | 415.41 | - |
| 13 feb 2024 | 414.90 | 414.90 | 414.90 | 414.90 | 414.90 | - |
| 12 feb 2024 | 415.44 | 415.44 | 415.44 | 415.44 | 415.44 | - |
| 09 feb 2024 | 413.48 | 413.48 | 413.48 | 413.48 | 413.48 | - |
| 08 feb 2024 | 412.28 | 412.28 | 412.28 | 412.28 | 412.28 | - |
| 07 feb 2024 | 410.56 | 410.56 | 410.56 | 410.56 | 410.56 | - |
| 06 feb 2024 | 410.61 | 410.61 | 410.61 | 410.61 | 410.61 | - |
| 05 feb 2024 | 407.02 | 407.02 | 407.02 | 407.02 | 407.02 | - |
| 02 feb 2024 | 407.33 | 407.33 | 407.33 | 407.33 | 407.33 | - |
| 01 feb 2024 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | - |
| 31 ene 2024 | 408.06 | 408.06 | 408.06 | 408.06 | 408.06 | - |
| 30 ene 2024 | 410.34 | 410.34 | 410.34 | 410.34 | 410.34 | - |
| 29 ene 2024 | 408.23 | 408.23 | 408.23 | 408.23 | 408.23 | - |
| 26 ene 2024 | 410.55 | 410.55 | 410.55 | 410.55 | 410.55 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 404.94 | 404.94 | 404.94 | 404.94 | 404.94 | - |
| 23 ene 2024 | 401.36 | 401.36 | 401.36 | 401.36 | 401.36 | - |
| 22 ene 2024 | 401.99 | 401.99 | 401.99 | 401.99 | 401.99 | - |
| 19 ene 2024 | 399.47 | 399.47 | 399.47 | 399.47 | 399.47 | - |
| 18 ene 2024 | 398.60 | 398.60 | 398.60 | 398.60 | 398.60 | - |
| 17 ene 2024 | 395.96 | 395.96 | 395.96 | 395.96 | 395.96 | - |
| 16 ene 2024 | 398.01 | 398.01 | 398.01 | 398.01 | 398.01 | - |
| 15 ene 2024 | 399.77 | 399.77 | 399.77 | 399.77 | 399.77 | - |
| 12 ene 2024 | 400.28 | 400.28 | 400.28 | 400.28 | 400.28 | - |
| 11 ene 2024 | 398.09 | 398.09 | 398.09 | 398.09 | 398.09 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.